Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lyell Immunopharma Inc (NQ: LYEL )

2.740 -0.040 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 2.780 2.875 2.700 2.740 1,060,719 -0.04(-1.44%)
May 16, 2024 2.610 2.800 2.550 2.780 648,056 +0.17(+6.51%)
May 15, 2024 2.630 2.720 2.500 2.610 493,041 +0.07(+2.76%)
May 14, 2024 2.490 2.600 2.415 2.540 435,038 +0.14(+5.83%)
May 13, 2024 2.460 2.520 2.395 2.400 591,478 -0.06(-2.44%)
May 10, 2024 2.560 2.715 2.445 2.460 651,252 -0.22(-8.21%)
May 09, 2024 2.520 2.700 2.495 2.680 1,031,052 +0.18(+7.20%)
May 08, 2024 2.550 2.580 2.470 2.500 839,779 -0.04(-1.57%)
May 07, 2024 2.460 2.550 2.420 2.540 926,958 +0.00(+0.00%)
May 06, 2024 2.340 2.540 2.340 2.540 834,541 +0.18(+7.63%)
May 03, 2024 2.440 2.660 2.350 2.360 446,610 -0.04(-1.67%)
May 02, 2024 2.380 2.440 2.315 2.400 799,681 +0.08(+3.45%)
May 01, 2024 2.180 2.380 2.140 2.320 825,231 +0.15(+6.91%)
Apr 30, 2024 2.230 2.255 2.160 2.170 560,099 -0.08(-3.56%)
Apr 29, 2024 2.190 2.275 2.190 2.250 414,247 +0.08(+3.69%)
Apr 26, 2024 2.190 2.210 2.110 2.170 352,183 -0.03(-1.36%)
Apr 25, 2024 2.300 2.529 2.150 2.200 540,834 -0.10(-4.35%)
Apr 24, 2024 2.420 2.480 2.290 2.300 775,286 -0.14(-5.74%)
Apr 23, 2024 2.360 2.550 2.360 2.440 687,131 +0.03(+1.24%)
Apr 22, 2024 2.200 2.420 2.191 2.410 958,755 +0.18(+8.07%)
Apr 19, 2024 2.310 2.380 2.150 2.230 1,080,193 -0.10(-4.29%)
Apr 18, 2024 2.330 2.415 2.260 2.330 906,620 -0.05(-2.10%)
Apr 17, 2024 2.400 2.490 2.350 2.380 1,031,646 -0.03(-1.24%)
Apr 16, 2024 2.330 2.500 2.270 2.410 1,335,409 +0.01(+0.42%)
Apr 15, 2024 2.840 2.890 2.355 2.400 1,989,871 -0.61(-20.27%)
Apr 12, 2024 2.970 3.145 2.820 3.010 2,589,712 +0.35(+13.16%)
Apr 11, 2024 2.460 2.680 2.450 2.660 903,554 +0.21(+8.57%)
Apr 10, 2024 2.480 2.480 2.320 2.450 1,176,245 -0.07(-2.78%)
Apr 09, 2024 2.230 2.625 2.190 2.520 1,404,695 +0.33(+15.07%)
Apr 08, 2024 2.120 2.220 2.060 2.190 496,174 +0.10(+4.78%)
Apr 05, 2024 2.070 2.140 2.010 2.090 359,209 +0.00(+0.00%)
Apr 04, 2024 2.070 2.210 2.060 2.090 620,268 +0.03(+1.46%)
Apr 03, 2024 2.040 2.100 2.015 2.060 488,113 -0.02(-0.96%)
Apr 02, 2024 2.140 2.140 2.040 2.080 526,552 -0.10(-4.59%)
Apr 01, 2024 2.270 2.280 2.070 2.180 1,005,349 -0.05(-2.24%)
Mar 28, 2024 2.040 2.260 2.185 2.230 1,177,476 +0.19(+9.31%)
Mar 27, 2024 1.980 2.050 1.930 2.040 605,970 +0.10(+5.15%)
Mar 26, 2024 1.930 1.990 1.900 1.940 466,063 +0.02(+1.04%)
Mar 25, 2024 1.900 1.955 1.900 1.920 512,000 +0.00(+0.00%)
Mar 22, 2024 2.020 2.030 1.910 1.920 477,100 -0.12(-5.88%)
Mar 21, 2024 2.010 2.100 1.950 2.040 911,590 +0.00(+0.25%)
Mar 20, 2024 1.920 2.080 1.910 2.035 837,082 +0.05(+2.26%)
Mar 19, 2024 2.070 2.145 1.840 1.990 2,139,219 -0.09(-4.33%)
Mar 18, 2024 2.180 2.190 2.050 2.080 592,979 -0.08(-3.70%)
Mar 15, 2024 2.270 2.320 2.140 2.160 1,538,287 -0.05(-2.26%)
Mar 14, 2024 2.340 2.340 2.200 2.210 1,031,565 -0.14(-5.96%)
Mar 13, 2024 2.240 2.420 2.160 2.350 947,732 +0.17(+7.80%)
Mar 12, 2024 2.330 2.340 2.180 2.180 773,771 -0.15(-6.44%)
Mar 11, 2024 2.520 2.575 2.310 2.330 750,231 -0.18(-7.17%)
Mar 08, 2024 2.590 2.660 2.425 2.510 676,015 -0.01(-0.40%)
Mar 07, 2024 2.660 2.685 2.510 2.520 738,925 -0.12(-4.55%)
Mar 06, 2024 2.540 2.650 2.480 2.640 632,005 +0.13(+5.18%)
Mar 05, 2024 2.560 2.710 2.470 2.510 700,319 -0.10(-3.65%)
Mar 04, 2024 3.110 3.256 2.520 2.605 850,655 -0.46(-15.15%)
Mar 01, 2024 2.950 3.215 2.940 3.070 1,068,390 +0.15(+5.14%)
Feb 29, 2024 2.740 3.050 2.650 2.920 1,025,491 +0.08(+2.82%)
Feb 28, 2024 2.870 2.935 2.750 2.840 1,037,095 -0.01(-0.35%)
Feb 27, 2024 2.720 2.850 2.575 2.850 937,366 +0.23(+8.78%)
Feb 26, 2024 2.410 2.630 2.360 2.620 1,283,536 +0.23(+9.62%)
Feb 23, 2024 2.420 2.480 2.350 2.390 694,705 -0.05(-2.05%)
Feb 22, 2024 2.280 2.465 2.200 2.440 995,627 +0.16(+7.02%)
Feb 21, 2024 2.100 2.290 2.040 2.280 1,305,940 +0.16(+7.55%)
Feb 20, 2024 1.910 2.120 1.880 2.120 1,314,894 +0.26(+13.98%)
Feb 16, 2024 1.900 1.940 1.856 1.860 972,543 -0.04(-2.11%)
Feb 15, 2024 1.790 1.900 1.770 1.900 750,269 +0.12(+7.04%)
Feb 14, 2024 1.760 1.840 1.730 1.775 580,188 +0.02(+1.14%)
Feb 13, 2024 1.830 1.860 1.730 1.755 834,035 -0.18(-9.07%)
Feb 12, 2024 1.820 1.945 1.810 1.930 916,016 +0.13(+7.22%)
Feb 09, 2024 1.730 1.830 1.690 1.800 901,063 +0.09(+5.26%)
Feb 08, 2024 1.720 1.775 1.700 1.710 1,179,542 -0.05(-2.84%)
Feb 07, 2024 1.870 1.870 1.750 1.760 691,690 -0.11(-5.88%)
Feb 06, 2024 1.790 1.890 1.770 1.870 562,885 +0.09(+5.06%)
Feb 05, 2024 1.780 1.800 1.720 1.780 641,960 -0.01(-0.56%)
Feb 02, 2024 1.820 1.875 1.770 1.790 555,510 -0.06(-3.24%)
Feb 01, 2024 1.840 1.900 1.790 1.850 865,948 +0.02(+1.09%)
Jan 31, 2024 1.910 1.925 1.825 1.830 918,197 -0.09(-4.69%)
Jan 30, 2024 2.060 2.060 1.910 1.920 859,308 -0.18(-8.57%)
Jan 29, 2024 2.070 2.120 1.965 2.100 805,659 +0.02(+0.96%)
Jan 26, 2024 2.120 2.190 2.050 2.080 780,696 -0.01(-0.48%)
Jan 25, 2024 2.100 2.185 2.080 2.090 837,596 +0.01(+0.48%)
Jan 24, 2024 2.160 2.220 2.060 2.080 807,340 -0.02(-0.95%)
Jan 23, 2024 2.100 2.155 2.050 2.100 1,102,739 +0.06(+2.94%)
Jan 22, 2024 1.850 2.080 1.850 2.040 1,156,763 +0.14(+7.37%)
Jan 19, 2024 2.000 2.015 1.810 1.900 948,762 -0.07(-3.55%)
Jan 18, 2024 1.990 2.040 1.890 1.970 1,211,942 -0.03(-1.50%)
Jan 17, 2024 2.070 2.135 1.980 2.000 840,160 -0.11(-5.21%)
Jan 16, 2024 2.220 2.280 2.070 2.110 1,300,063 -0.11(-4.95%)
Jan 12, 2024 2.300 2.340 2.170 2.220 1,872,499 +0.02(+0.91%)
Jan 11, 2024 2.230 2.320 2.145 2.200 2,237,642 +0.10(+4.76%)
Jan 10, 2024 2.060 2.190 2.050 2.100 1,247,432 +0.03(+1.45%)
Jan 09, 2024 2.090 2.135 2.030 2.070 1,413,001 -0.05(-2.36%)
Jan 08, 2024 2.040 2.205 2.010 2.120 1,803,585 +0.08(+3.92%)
Jan 05, 2024 2.000 2.100 1.915 2.040 2,143,696 +0.05(+2.51%)
Jan 04, 2024 2.060 2.099 1.965 1.990 756,819 +0.00(+0.00%)
Jan 03, 2024 2.170 2.170 1.960 1.990 987,283 -0.12(-5.69%)
Jan 02, 2024 1.940 2.310 1.901 2.110 1,671,083 +0.17(+8.76%)
Dec 29, 2023 2.090 2.110 1.905 1.940 1,900,559 -0.17(-8.06%)
Dec 28, 2023 2.090 2.180 2.080 2.110 1,199,812 +0.00(+0.00%)
Dec 27, 2023 2.150 2.160 2.040 2.110 674,944 -0.02(-0.94%)
Dec 26, 2023 2.160 2.250 2.110 2.130 640,626 +0.01(+0.47%)
Dec 22, 2023 2.040 2.190 2.030 2.120 802,494 +0.12(+6.00%)
Dec 21, 2023 2.040 2.100 1.970 2.000 724,213 +0.02(+1.01%)
Dec 20, 2023 2.100 2.100 1.965 1.980 1,001,347 -0.08(-3.88%)
Dec 19, 2023 2.020 2.160 1.970 2.060 2,138,135 +0.11(+5.64%)
Dec 18, 2023 1.930 2.030 1.830 1.950 1,840,990 +0.03(+1.56%)
Dec 15, 2023 2.050 2.119 1.895 1.920 8,771,253 -0.10(-4.95%)
Dec 14, 2023 2.150 2.330 2.000 2.020 3,425,070 -0.06(-2.88%)
Dec 13, 2023 1.970 2.100 1.835 2.080 2,522,198 +0.12(+6.12%)
Dec 12, 2023 1.960 1.960 1.820 1.960 1,103,678 +0.02(+1.03%)
Dec 11, 2023 1.890 1.960 1.820 1.940 1,264,024 +0.02(+1.04%)
Dec 08, 2023 1.900 2.025 1.840 1.920 878,347 -0.02(-1.03%)
Dec 07, 2023 1.880 1.960 1.810 1.940 776,393 +0.06(+3.19%)
Dec 06, 2023 1.980 1.995 1.840 1.880 1,026,782 -0.03(-1.57%)
Dec 05, 2023 1.880 1.940 1.810 1.910 805,051 +0.01(+0.53%)
Dec 04, 2023 1.920 2.125 1.875 1.900 1,292,507 -0.01(-0.52%)
Dec 01, 2023 1.730 1.920 1.690 1.910 1,287,610 +0.18(+10.40%)
Nov 30, 2023 1.670 1.740 1.660 1.730 942,158 +0.06(+3.59%)
Nov 29, 2023 1.640 1.825 1.640 1.670 866,119 +0.03(+1.83%)
Nov 28, 2023 1.610 1.695 1.560 1.640 661,357 +0.07(+4.46%)
Nov 27, 2023 1.700 1.710 1.525 1.570 1,279,544 -0.11(-6.55%)
Nov 24, 2023 1.680 1.880 1.640 1.680 983,237 -0.05(-2.89%)
Nov 22, 2023 1.810 1.929 1.720 1.730 765,851 -0.03(-1.98%)
Nov 21, 2023 1.890 2.230 1.740 1.765 1,009,663 -0.18(-9.02%)
Nov 20, 2023 1.910 2.155 1.860 1.940 842,862 +0.00(+0.00%)
Nov 17, 2023 1.890 2.030 1.860 1.940 924,345 +0.07(+3.74%)
Nov 16, 2023 2.020 2.020 1.845 1.870 1,049,085 -0.18(-8.78%)
Nov 15, 2023 1.900 2.165 1.820 2.050 1,455,819 +0.15(+7.89%)
Nov 14, 2023 1.620 1.980 1.570 1.900 2,215,430 +0.35(+22.58%)
Nov 13, 2023 1.660 1.665 1.540 1.550 907,783 -0.10(-6.34%)
Nov 10, 2023 2.160 2.160 1.590 1.655 1,478,484 -0.53(-24.43%)
Nov 09, 2023 2.350 2.420 2.040 2.190 1,845,301 -0.16(-6.81%)
Nov 08, 2023 2.230 2.450 2.175 2.350 1,631,167 +0.10(+4.44%)
Nov 07, 2023 2.200 2.270 2.140 2.250 1,039,789 +0.05(+2.27%)
Nov 06, 2023 2.140 2.264 2.100 2.200 1,406,438 +0.06(+2.80%)
Nov 03, 2023 2.030 2.160 1.985 2.140 1,170,070 +0.14(+7.00%)
Nov 02, 2023 1.720 2.020 1.600 2.000 1,473,582 +0.33(+19.76%)
Nov 01, 2023 1.660 1.670 1.520 1.670 698,023 +0.01(+0.91%)
Oct 31, 2023 1.720 1.720 1.605 1.655 491,685 -0.14(-7.54%)
Oct 30, 2023 1.610 1.830 1.570 1.790 567,597 +0.22(+14.01%)
Oct 27, 2023 1.650 1.650 1.565 1.570 748,897 -0.06(-3.68%)
Oct 26, 2023 1.580 1.660 1.530 1.630 565,897 +0.07(+4.49%)
Oct 25, 2023 1.620 1.640 1.555 1.560 574,862 -0.06(-3.70%)
Oct 24, 2023 1.560 1.645 1.560 1.620 529,720 +0.06(+3.85%)
Oct 23, 2023 1.520 1.625 1.500 1.560 1,061,730 +0.01(+0.65%)
Oct 20, 2023 1.590 1.630 1.505 1.550 1,084,071 -0.03(-1.90%)
Oct 19, 2023 1.600 1.640 1.550 1.580 608,827 +0.00(+0.00%)
Oct 18, 2023 1.550 1.610 1.510 1.580 662,697 +0.00(+0.00%)
Oct 17, 2023 1.600 1.670 1.580 1.580 627,035 -0.03(-1.86%)
Oct 16, 2023 1.640 1.670 1.550 1.610 603,670 -0.03(-1.83%)
Oct 13, 2023 1.570 1.680 1.530 1.640 708,124 +0.08(+5.13%)
Oct 12, 2023 1.580 1.580 1.490 1.560 1,170,124 -0.01(-0.64%)
Oct 11, 2023 1.520 1.620 1.520 1.570 576,764 +0.05(+3.29%)
Oct 10, 2023 1.390 1.560 1.326 1.520 549,221 +0.13(+9.35%)
Oct 09, 2023 1.390 1.400 1.320 1.390 615,923 -0.04(-2.80%)
Oct 06, 2023 1.470 1.640 1.360 1.430 505,573 -0.06(-4.03%)
Oct 05, 2023 1.380 1.510 1.360 1.490 828,058 +0.10(+7.19%)
Oct 04, 2023 1.420 1.425 1.330 1.390 719,367 -0.05(-3.47%)
Oct 03, 2023 1.430 1.590 1.350 1.440 651,273 +0.01(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.